UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
924.79-18.80 (-1.99%)
At close: 04:00PM EDT
925.75 +0.96 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:720.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C007200002024-05-17 3:59PM EDT2024-05-24206.15205.00207.40-29.23-12.42%12925797.97%
NVDA240531C007200002024-05-17 2:35PM EDT2024-05-31203.40206.70208.70+4.44+2.23%42279.58%
NVDA240607C007200002024-05-17 3:04PM EDT2024-06-07211.50208.65209.90+16.35+8.38%112471.50%
NVDA240614C007200002024-05-17 3:04PM EDT2024-06-14213.48210.50212.05+25.63+13.64%3167.80%
NVDA240621C007200002024-05-17 3:56PM EDT2024-06-21213.60211.35214.95-20.18-8.63%901,33264.92%
NVDA240719C007200002024-05-17 3:10PM EDT2024-07-19222.90220.10221.20-19.65-8.10%744658.91%
NVDA240816C007200002024-05-16 2:40PM EDT2024-08-16248.08228.15229.200.00-135756.82%
NVDA240920C007200002024-05-17 2:14PM EDT2024-09-20239.73240.65242.00-19.77-7.62%374357.56%
NVDA241018C007200002024-05-17 2:01PM EDT2024-10-18252.43246.40250.45+11.63+4.83%15456.45%
NVDA241115C007200002024-05-16 1:31PM EDT2024-11-15275.35255.90257.800.00-818956.55%
NVDA241220C007200002024-05-15 3:23PM EDT2024-12-20285.16266.90268.550.00-553157.08%
NVDA250117C007200002024-05-17 3:59PM EDT2025-01-17274.13273.55275.25-17.44-5.98%1341656.71%
NVDA250221C007200002024-05-14 11:00AM EDT2025-02-21270.45282.70285.350.00-33857.03%
NVDA250321C007200002024-05-17 12:35PM EDT2025-03-21298.30289.60292.25+34.30+12.99%28057.06%
NVDA250620C007200002024-05-10 12:52PM EDT2025-06-20321.50311.10313.20+27.35+9.30%871457.30%
NVDA250919C007200002024-05-17 10:18AM EDT2025-09-19337.50327.15333.85-17.45-4.92%3357.23%
NVDA251219C007200002024-05-13 1:53PM EDT2025-12-19333.88347.95350.600.00-213857.74%
NVDA260116C007200002024-05-02 9:58AM EDT2026-01-16296.00352.75355.450.00-122257.70%
NVDA260618C007200002024-05-15 3:05PM EDT2026-06-18398.80379.00381.650.00-213657.92%
NVDA261218C007200002024-05-17 11:13AM EDT2026-12-18418.09404.85410.05-8.18-1.92%313057.95%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P007200002024-05-17 3:59PM EDT2024-05-240.660.630.71+0.11+20.00%28975886.91%
NVDA240531P007200002024-05-17 3:56PM EDT2024-05-311.371.301.40+0.40+41.24%4822568.77%
NVDA240607P007200002024-05-17 3:53PM EDT2024-06-072.212.212.35+0.58+35.58%1720361.85%
NVDA240614P007200002024-05-17 2:01PM EDT2024-06-143.473.353.70+0.80+29.96%133358.64%
NVDA240621P007200002024-05-17 3:38PM EDT2024-06-214.484.454.70+0.88+24.44%1281,26055.65%
NVDA240628P007200002024-05-17 2:22PM EDT2024-06-286.005.105.90+1.50+33.33%145553.11%
NVDA240719P007200002024-05-17 3:45PM EDT2024-07-198.628.508.80+1.79+26.21%141,02749.10%
NVDA240816P007200002024-05-17 2:57PM EDT2024-08-1613.6712.7513.55+2.42+21.51%1,70675346.54%
NVDA240920P007200002024-05-17 10:51AM EDT2024-09-2022.0821.4522.95+2.88+15.00%3799247.57%
NVDA241018P007200002024-05-17 10:40AM EDT2024-10-1824.4026.1526.80+1.39+6.04%266345.72%
NVDA241115P007200002024-05-17 12:48PM EDT2024-11-1530.5531.4532.00+1.80+6.26%1,67111745.24%
NVDA241220P007200002024-05-17 2:44PM EDT2024-12-2040.1138.6539.35+4.33+12.10%154445.36%
NVDA250117P007200002024-05-17 3:02PM EDT2025-01-1742.5841.7543.90+3.53+9.04%81,41344.90%
NVDA250221P007200002024-05-17 11:21AM EDT2025-02-2147.1948.5549.55+2.56+5.74%11744.52%
NVDA250321P007200002024-05-16 12:23PM EDT2025-03-2151.3252.9053.70+2.13+4.33%118444.17%
NVDA250620P007200002024-05-17 9:35AM EDT2025-06-2064.6565.6566.70+1.75+2.78%363343.44%
NVDA251219P007200002024-05-15 12:13PM EDT2025-12-1985.3088.1089.300.00-124242.46%
NVDA260116P007200002024-05-17 11:48AM EDT2026-01-1690.0090.7091.90+2.55+2.92%2002,12642.19%
NVDA260618P007200002024-05-16 3:32PM EDT2026-06-18102.65105.75107.150.00-25841.44%
NVDA261218P007200002024-05-17 2:17PM EDT2026-12-18122.00120.80123.00+3.72+3.15%2031,69340.66%